News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.161812297735 | 203.94 | 204.76 | 201.73 | 878271 | 203.31142623 | SP |
| 4 | 4.39 | 2.20359401667 | 199.22 | 204.76 | 198.75 | 1076362 | 202.26290107 | SP |
| 12 | 2.4 | 1.19278365886 | 201.21 | 205.2 | 192.0672 | 1187482 | 199.93096322 | SP |
| 26 | 16.25 | 8.67314261315 | 187.36 | 205.2 | 187.2318 | 901321 | 198.67662284 | SP |
| 52 | 29.27 | 16.7890329242 | 174.34 | 205.2 | 173.17 | 835035 | 190.61559876 | SP |
| 156 | 44.35 | 27.8475448951 | 159.26 | 205.2 | 132.64 | 1207755 | 163.1258797 | SP |
| 260 | 73.22 | 56.1546130838 | 130.39 | 205.2 | 87.7113 | 1353156 | 151.59079433 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 203.86 | -0.78 | -0.38 | 204.82 | 204.96 | 203.7445 | 672041 |
| 1739489400 | 204.64 | 1.37 | 0.67 | 203.65 | 204.76 | 203.13 | 764803 |
| 1739403000 | 203.27 | -0.92 | -0.45 | 202.38 | 203.4475 | 202.2 | 939618 |
| 1739316600 | 204.19 | 1.04 | 0.51 | 202.95 | 204.26 | 202.7 | 635135 |
| 1739230200 | 203.15 | 1.32 | 0.65 | 202.88 | 203.21 | 202.145 | 1138851 |
| 1738971000 | 201.83 | -1.71 | -0.84 | 203.94 | 204 | 201.73 | 946984 |
| 1738884600 | 203.54 | -0.34 | -0.17 | 204.26 | 204.26 | 202.62 | 1165642 |
| 1738798200 | 203.88 | 1.67 | 0.83 | 202.79 | 203.89 | 201.74 | 1721726 |
| 1738711800 | 202.21 | 0.54 | 0.27 | 201.25 | 202.3801 | 200.96 | 789423 |
| 1738625400 | 201.67 | -0.55 | -0.27 | 199.79 | 202.3489 | 199.35 | 1396400 |
| 1738366200 | 202.22 | -0.71 | -0.35 | 203.65 | 204.2199 | 202.095 | 1033630 |
| 1738279800 | 202.93 | 1.88 | 0.94 | 202.2 | 203.507 | 201.86 | 1077945 |
| 1738193400 | 201.05 | -0.36 | -0.18 | 201.24 | 202.0782 | 200.56 | 818512 |
| 1738107000 | 201.41 | -0.53 | -0.26 | 201.97 | 202.1475 | 201.08 | 778207 |
| 1738020600 | 201.94 | -0.33 | -0.16 | 200.03 | 201.98 | 200.03 | 1471865 |
| 1737761400 | 202.27 | 1.19 | 0.59 | 202.37 | 202.81 | 201.99 | 936537 |
| 1737675000 | 201.08 | 0 | 0.00 | 201.08 | 201.08 | 201.08 | 0 |
| 1737588600 | 201.08 | -0.02 | -0.01 | 201.75 | 201.845 | 201.03 | 728692 |
| 1737502200 | 201.1 | 1.95 | 0.98 | 199.81 | 201.115 | 199.81 | 2098709 |
| 1737156600 | 199.15 | 1.32 | 0.67 | 199.22 | 199.68 | 198.75 | 1075557 |
| 1737070200 | 197.83 | 0.37 | 0.19 | 197.77 | 198.2296 | 197.1635 | 1140018 |
| 1736983800 | 197.46 | 2.28 | 1.17 | 197.46 | 197.865 | 196.69 | 792797 |
| 1736897400 | 195.18 | 1.06 | 0.55 | 194.68 | 195.23 | 193.62 | 711520 |
| 1736811000 | 194.12 | 1.28 | 0.66 | 192.18 | 194.17 | 192.0672 | 1995378 |
| 1736551800 | 192.84 | -2.97 | -1.52 | 194.48 | 194.83 | 192.4434 | 1785897 |
| 1736379000 | 195.81 | 0.6 | 0.31 | 195.18 | 195.89 | 194.1001 | 799230 |
| 1736292600 | 195.21 | -0.68 | -0.35 | 196.6 | 196.8099 | 194.6 | 829570 |
| 1736206200 | 195.89 | -0.28 | -0.14 | 196.72 | 197.55 | 195.48 | 1521093 |
| 1735947000 | 196.17 | 1.28 | 0.66 | 195.61 | 196.5 | 194.89 | 920102 |
| 1735860600 | 194.89 | -0.94 | -0.48 | 196.83 | 197.32 | 193.96 | 1180830 |
| 1735687800 | 195.83 | 0.03 | 0.02 | 196.4 | 196.75 | 195.27 | 1114142 |
| 1735601400 | 195.8 | -2.47 | -1.25 | 196.29 | 196.74 | 194.68 | 1695914 |
| 1735342200 | 198.27 | -1.41 | -0.71 | 198.87 | 199.2899 | 197.185 | 1127573 |
| 1735255800 | 199.68 | 0.54 | 0.27 | 198.57 | 199.96 | 198.52 | 1439615 |
| 1735077840 | 199.14 | 2.02 | 1.02 | 197.66 | 199.2 | 197.35 | 984009 |
| 1734996600 | 197.12 | -0.19 | -0.10 | 196.27 | 197.325 | 195.29 | 1799665 |
| 1734737400 | 197.31 | 1.85 | 0.95 | 195.01 | 198.91 | 194.78 | 1818425 |
| 1734651000 | 195.46 | -0.58 | -0.30 | 197.17 | 197.8954 | 195.41 | 2094356 |
| 1734564600 | 196.04 | -5.18 | -2.57 | 201.08 | 201.38 | 195.94 | 1450997 |
| 1734478200 | 201.22 | -1.25 | -0.62 | 201.47 | 201.8081 | 200.5782 | 1453630 |
| 1734391800 | 202.47 | 0.42 | 0.21 | 202.4 | 203.43 | 202.28 | 1356524 |
| 1734132600 | 202.05 | 1.56 | 0.78 | 201.9 | 202.435 | 201.56 | 1634454 |
| 1734046200 | 200.49 | -0.6 | -0.30 | 201.16 | 201.37 | 200.49 | 1294353 |
| 1733959800 | 201.09 | -0.04 | -0.02 | 201.86 | 201.99 | 201.08 | 1252143 |
| 1733873400 | 201.13 | -1.02 | -0.50 | 201.77 | 201.77 | 200.56 | 3047357 |
| 1733787000 | 202.15 | -0.75 | -0.37 | 203.13 | 203.325 | 201.99 | 1181739 |
| 1733527800 | 202.9 | 0.01 | 0.00 | 203.11 | 203.54 | 202.9 | 1025643 |
| 1733441400 | 202.89 | -0.62 | -0.30 | 203.54 | 203.64 | 202.8 | 873449 |
| 1733355000 | 203.51 | -0.35 | -0.17 | 204.05 | 204.125 | 202.9708 | 1061360 |
| 1733268600 | 203.86 | -0.56 | -0.27 | 204.42 | 204.51 | 203.52 | 892759 |
| 1733182200 | 204.42 | -0.26 | -0.13 | 204.82 | 204.9 | 203.5847 | 1077772 |
| 1732917840 | 204.68 | 0.8 | 0.39 | 204.08 | 205.2 | 204 | 450318 |
| 1732750200 | 203.88 | -0.35 | -0.17 | 204.47 | 204.87 | 203.73 | 760788 |
| 1732663800 | 204.23 | 0.28 | 0.14 | 203.92 | 204.385 | 203.16 | 764389 |
| 1732577400 | 203.95 | 1.49 | 0.74 | 203.53 | 204.36 | 203.24 | 943626 |
| 1732318200 | 202.46 | 1.46 | 0.73 | 201.21 | 202.59 | 201.16 | 673015 |
| 1732231800 | 201 | 2.26 | 1.14 | 199.5 | 201.47 | 198.77 | 769573 |
| 1732145400 | 198.74 | 0.1 | 0.05 | 198.88 | 198.94 | 197.3443 | 742722 |
| 1732059000 | 198.64 | -0.83 | -0.42 | 198.36 | 199.1999 | 197.5 | 864921 |
| 1731972600 | 199.47 | 0.78 | 0.39 | 198.86 | 199.82 | 198.5058 | 785247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
